Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.36 | -17.82% | 18,864,600 | 126,500 | 0.2 |
1.66
2.02
1.70
|
2 tháng
(2024-07-22) |
-0.15 | -8.29% | 53,865,700 | 25,000 | 0.0 |
1.62
2.04
1.70
|
3 tháng
(2024-06-21) |
-0.42 | -20.19% | 68,339,400 | 144,600 | 0.3 |
1.62
2.08
1.70
|
6 tháng
(2024-03-25) |
-0.70 | -29.66% | 168,145,600 | -1,702,500 | -4.0 |
1.62
2.36
1.70
|
12 tháng
(2023-09-25) |
-1.08 | -39.42% | 482,088,400 | 131,200 | 0.2 |
1.62
2.74
1.70
|
24 tháng
(2022-09-30) |
-1.33 | -44.48% | 1,130,741,000 | -53,669 | -0.8 |
1.45
3.50
1.70
|
36 tháng
(2021-10-05) |
-3.09 | -65.05% | 2,668,746,800 | -1,617,171 | -17.4 |
1.45
10.50
1.70
|
60 tháng
(2019-10-16) |
0.19 | 12.93% | 6,187,958,830 | -331,331 | -21.8 |
1.24
10.50
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2014 |
8.69
|
1,531,920 | 8.13 | 8.69 | 8.22 | 11,000 | 3,000 | 0.1 |
21/04/2014 |
8.13
|
1,736,170 | 8.59 | 8.69 | 8.03 | 7,000 | 0 | 0.1 |
18/04/2014 |
8.59
|
1,972,720 | 9.15 | 9.15 | 8.59 | 0 | 0 | 0 |
17/04/2014 |
9.15
|
2,226,640 | 9.06 | 9.43 | 8.59 | 3,920 | 0 | 0.0 |
16/04/2014 |
9.06
|
2,926,580 | 9.71 | 9.71 | 9.06 | 5,000 | 2,000 | 0.0 |
15/04/2014 |
9.71
|
3,239,810 | 10.37 | 10.37 | 9.71 | 0 | 0 | 0 |
14/04/2014 |
10.37
|
2,585,220 | 10.09 | 10.46 | 9.99 | 90 | 0 | 0.0 |
11/04/2014 |
10.09
|
4,462,230 | 9.43 | 10.09 | 9.15 | 2,000 | 0 | 0.0 |
10/04/2014 |
9.43
|
2,279,980 | 9.62 | 9.62 | 9.25 | 0 | 0 | 0 |
08/04/2014 |
9.62
|
2,216,720 | 9.43 | 9.81 | 9.43 | 0 | 9,000 | -0.1 |
07/04/2014 |
9.43
|
3,055,130 | 8.97 | 9.53 | 8.87 | 0 | 8,000 | -0.1 |
04/04/2014 |
8.97
|
3,529,020 | 8.41 | 8.97 | 8.69 | 0 | 21,560 | -0.2 |
03/04/2014 |
8.41
|
1,006,660 | 7.94 | 8.41 | 8.22 | 0 | 0 | 0 |
02/04/2014 |
7.94
|
1,794,930 | 8.22 | 8.22 | 7.66 | 8,000 | 560 | 0.1 |
01/04/2014 |
8.22
|
4,012,130 | 8.78 | 8.78 | 8.22 | 11,560 | 0 | 0.1 |
31/03/2014 |
8.78
|
1,303,510 | 9.06 | 9.15 | 8.69 | 0 | 1,000 | -0.0 |
28/03/2014 |
9.06
|
1,626,260 | 9.06 | 9.25 | 8.87 | 10,000 | 0 | 0.1 |
27/03/2014 |
9.06
|
2,360,430 | 9.06 | 9.06 | 8.50 | 10 | 4,500 | -0.0 |
26/03/2014 |
9.06
|
3,571,460 | 9.62 | 9.90 | 8.97 | 0 | 7,250 | -0.1 |
25/03/2014 |
9.62
|
3,458,910 | 9.15 | 9.71 | 9.43 | 19,000 | 42,600 | -0.2 |
24/03/2014 |
9.15
|
2,977,900 | 8.59 | 9.15 | 8.69 | 5,500 | 50,000 | -0.4 |
21/03/2014 |
8.59
|
3,000,330 | 8.69 | 8.78 | 8.41 | 7,000 | 0 | 0.1 |
20/03/2014 |
8.69
|
3,574,840 | 8.22 | 8.78 | 8.13 | 11,200 | 0 | 0.1 |
19/03/2014 |
8.22
|
3,273,560 | 7.75 | 8.22 | 7.57 | 56,000 | 104,000 | -0.4 |
18/03/2014 |
7.75
|
4,574,730 | 7.38 | 7.85 | 7.47 | 5,000 | 86,010 | -0.7 |
17/03/2014 |
7.38
|
2,252,800 | 6.91 | 7.38 | 7.19 | 0 | 10 | -0.0 |
14/03/2014 |
6.91
|
2,194,090 | 6.54 | 6.91 | 6.73 | 16,400 | 0 | 0.1 |
13/03/2014 |
6.54
|
2,462,690 | 6.16 | 6.54 | 6.16 | 0 | 3,500 | -0.0 |
12/03/2014 |
6.16
|
2,962,890 | 6.26 | 6.35 | 6.07 | 0 | 20,100 | -0.1 |
11/03/2014 |
6.26
|
3,346,370 | 6.26 | 6.54 | 5.98 | 8,950 | 0 | 0.1 |
10/03/2014 |
6.26
|
1,991,560 | 5.88 | 6.26 | 5.98 | 113,500 | 0 | 0.8 |
07/03/2014 |
5.88
|
5,724,070 | 5.51 | 5.88 | 5.60 | 75,100 | 0 | 0.5 |
06/03/2014 |
5.51
|
3,268,750 | 5.32 | 5.60 | 5.23 | 50,000 | 0 | 0.3 |
05/03/2014 |
5.32
|
589,070 | 5.23 | 5.32 | 5.23 | 0 | 10,000 | -0.1 |
04/03/2014 |
5.23
|
1,028,820 | 5.14 | 5.32 | 5.04 | 0 | 0 | 0 |
03/03/2014 |
5.14
|
1,279,550 | 5.42 | 5.42 | 5.14 | 0 | 5,000 | -0.0 |
28/02/2014 |
5.42
|
1,161,360 | 5.32 | 5.51 | 5.23 | 5,000 | 0 | 0.0 |
27/02/2014 |
5.32
|
2,052,390 | 5.42 | 5.51 | 5.23 | 5,000 | 0 | 0.0 |
26/02/2014 |
5.42
|
1,983,880 | 5.32 | 5.42 | 5.23 | 0 | 0 | 0 |
25/02/2014 |
5.32
|
1,896,800 | 5.42 | 5.51 | 5.23 | 0 | 2,000 | -0.0 |
24/02/2014 |
5.42
|
1,654,880 | 5.14 | 5.42 | 5.14 | 5,000 | 1,000 | 0.0 |
21/02/2014 |
5.14
|
3,114,850 | 5.32 | 5.32 | 5.04 | 0 | 0 | 0 |
20/02/2014 |
5.32
|
2,945,820 | 5.70 | 5.79 | 5.32 | 0 | 0 | 0 |
19/02/2014 |
5.70
|
1,991,650 | 5.51 | 5.70 | 5.42 | 0 | 0 | 0 |
18/02/2014 |
5.51
|
2,275,880 | 5.32 | 5.51 | 5.23 | 0 | 0 | 0 |
17/02/2014 |
5.32
|
2,388,860 | 5.23 | 5.42 | 5.04 | 0 | 0 | 0 |
14/02/2014 |
5.23
|
2,699,200 | 5.42 | 5.51 | 5.14 | 0 | 0 | 0 |
13/02/2014 |
5.42
|
1,222,800 | 5.32 | 5.42 | 5.23 | 1,100 | 20,000 | -0.1 |
12/02/2014 |
5.32
|
2,134,820 | 5.14 | 5.42 | 5.04 | 0 | 0 | 0 |
11/02/2014 |
5.14
|
2,585,540 | 5.42 | 5.51 | 5.04 | 0 | 0 | 0 |
10/02/2014 |
5.42
|
1,175,140 | 5.42 | 5.42 | 5.23 | 60 | 0 | 0.0 |
07/02/2014 |
5.42
|
2,138,770 | 5.23 | 5.51 | 5.23 | 0 | 0 | 0 |
06/02/2014 |
5.23
|
2,071,220 | 4.95 | 5.23 | 4.95 | 0 | 0 | 0 |
27/01/2014 |
4.95
|
664,070 | 4.86 | 4.95 | 4.76 | 41,000 | 10 | 0.2 |
24/01/2014 |
4.86
|
531,570 | 4.86 | 4.86 | 4.76 | 0 | 0 | 0 |
23/01/2014 |
4.86
|
490,790 | 4.86 | 4.86 | 4.67 | 0 | 0 | 0 |
22/01/2014 |
4.86
|
847,620 | 4.86 | 5.04 | 4.76 | 0 | 0 | 0 |
21/01/2014 |
4.86
|
1,472,130 | 4.58 | 4.86 | 4.58 | 0 | 0 | 0 |
20/01/2014 |
4.58
|
1,235,720 | 4.67 | 4.76 | 4.39 | 0 | 3,000 | -0.0 |
17/01/2014 |
4.67
|
961,980 | 4.86 | 4.86 | 4.58 | 500 | 0 | 0.0 |
16/01/2014 |
4.86
|
842,910 | 4.95 | 4.95 | 4.76 | 0 | 0 | 0 |
15/01/2014 |
4.95
|
1,281,770 | 4.76 | 4.95 | 4.76 | 0 | 0 | 0 |
14/01/2014 |
4.76
|
891,380 | 4.86 | 4.95 | 4.76 | 0 | 0 | 0 |
13/01/2014 |
4.86
|
1,076,000 | 4.76 | 4.95 | 4.76 | 0 | 5,000 | -0.0 |
10/01/2014 |
4.76
|
1,686,750 | 5.04 | 5.14 | 4.76 | 0 | 0 | 0 |
09/01/2014 |
5.04
|
1,233,090 | 5.14 | 5.23 | 4.95 | 3,000 | 19,000 | -0.1 |
08/01/2014 |
5.14
|
1,345,870 | 5.04 | 5.14 | 4.86 | 0 | 0 | 0 |
07/01/2014 |
5.04
|
2,394,370 | 5.04 | 5.23 | 4.95 | 0 | 0 | 0 |
06/01/2014 |
5.04
|
3,708,870 | 4.76 | 5.04 | 4.86 | 5,000 | 20,000 | -0.1 |
03/01/2014 |
4.76
|
1,026,430 | 4.67 | 4.86 | 4.58 | 0 | 0 | 0 |
02/01/2014 |
4.67
|
1,756,120 | 4.58 | 4.86 | 4.67 | 0 | 0 | 0 |
31/12/2013 |
4.58
|
751,590 | 4.30 | 4.58 | 4.39 | 0 | 0 | 0 |
30/12/2013 |
4.30
|
1,062,780 | 4.58 | 4.58 | 4.30 | 0 | 0 | 0 |
27/12/2013 |
4.58
|
1,672,680 | 4.76 | 4.86 | 4.48 | 20,000 | 10 | 0.1 |
26/12/2013 |
4.76
|
1,593,530 | 4.76 | 4.95 | 4.67 | 0 | 0 | 0 |
25/12/2013 |
4.76
|
1,955,250 | 4.86 | 5.14 | 4.76 | 20,000 | 20 | 0.1 |
24/12/2013 |
4.86
|
3,565,360 | 4.58 | 4.86 | 4.48 | 0 | 0 | 0 |
23/12/2013 |
4.58
|
3,027,760 | 4.39 | 4.67 | 4.39 | 10 | 0 | 0.0 |
20/12/2013 |
4.39
|
1,057,960 | 4.39 | 4.48 | 4.30 | 20 | 0 | 0.0 |
19/12/2013 |
4.39
|
1,087,000 | 4.30 | 4.48 | 4.30 | 19,010 | 0 | 0.1 |
18/12/2013 |
4.30
|
737,340 | 4.20 | 4.39 | 4.20 | 0 | 0 | 0 |
17/12/2013 |
4.20
|
627,190 | 4.20 | 4.39 | 4.20 | 0 | 0 | 0 |
16/12/2013 |
4.20
|
170,860 | 4.11 | 4.20 | 4.11 | 0 | 0 | 0 |
13/12/2013 |
4.11
|
974,430 | 4.11 | 4.30 | 4.11 | 0 | 40,000 | -0.2 |
12/12/2013 |
4.11
|
1,023,830 | 4.11 | 4.20 | 3.92 | 0 | 0 | 0 |
11/12/2013 |
4.11
|
1,567,500 | 4.39 | 4.39 | 4.11 | 0 | 0 | 0 |
10/12/2013 |
4.39
|
1,036,140 | 4.48 | 4.58 | 4.30 | 0 | 0 | 0 |
09/12/2013 |
4.48
|
1,427,110 | 4.67 | 4.76 | 4.39 | 0 | 24,000 | -0.1 |
06/12/2013 |
4.67
|
1,653,010 | 4.48 | 4.76 | 4.48 | 40,000 | 0 | 0.2 |
05/12/2013 |
4.48
|
939,440 | 4.39 | 4.58 | 4.30 | 1,540 | 7,000 | -0.0 |
04/12/2013 |
4.39
|
458,070 | 4.39 | 4.48 | 4.30 | 0 | 0 | 0 |
03/12/2013 |
4.39
|
712,220 | 4.30 | 4.48 | 4.20 | 0 | 0 | 0 |
02/12/2013 |
4.30
|
388,990 | 4.39 | 4.39 | 4.20 | 0 | 0 | 0 |
29/11/2013 |
4.39
|
986,180 | 4.39 | 4.48 | 4.20 | 0 | 0 | 0 |
28/11/2013 |
4.39
|
323,380 | 4.48 | 4.58 | 4.39 | 0 | 0 | 0 |
27/11/2013 |
4.48
|
1,191,750 | 4.39 | 4.58 | 4.39 | 0 | 0 | 0 |
26/11/2013 |
4.39
|
1,060,350 | 4.30 | 4.48 | 4.20 | 0 | 0 | 0 |
25/11/2013 |
4.30
|
673,920 | 4.39 | 4.58 | 4.30 | 0 | 0 | 0 |
22/11/2013 |
4.39
|
1,039,160 | 4.39 | 4.39 | 4.30 | 0 | 0 | 0 |
21/11/2013 |
4.39
|
1,921,130 | 4.67 | 4.86 | 4.39 | 0 | 0 | 0 |